Singapore markets open in 2 hours 30 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,980.20 -565.70 (-0.89%) CMC Crypto 200
1,304.24 -60.89 (-4.46%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00046000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 0.43 | 0.39 | 0.44 | -0.56 | -56.57% | 283 | 16,692 | 33.50% |
| ARKK240517C00046000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.91 | 0.85 | 0.89 | -0.47 | -34.06% | 56 | 29,864 | 34.72% |
| ARKK240524C00046000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 1.19 | 1.17 | 1.21 | -0.48 | -28.74% | 46 | 4,129 | 35.11% |
| ARKK240531C00046000 | 2024-05-07 10:27AM EDT | 2024-05-31 | 1.60 | 1.18 | 1.51 | -0.40 | -20.00% | 8 | 49 | 36.13% |
| ARKK240607C00046000 | 2024-05-07 2:32PM EDT | 2024-06-07 | 1.64 | 1.64 | 1.69 | -0.58 | -26.13% | 20 | 20 | 35.25% |
| ARKK240614C00046000 | 2024-05-07 2:13PM EDT | 2024-06-14 | 1.99 | 1.90 | 1.96 | -0.07 | -3.40% | 6 | 1 | 36.50% |
| ARKK240621C00046000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 2.15 | 1.88 | 2.12 | -0.45 | -17.31% | 41 | 4,522 | 36.08% |
| ARKK240719C00046000 | 2024-05-07 11:16AM EDT | 2024-07-19 | 3.16 | 2.77 | 2.84 | -0.24 | -7.06% | 8 | 167 | 37.26% |
| ARKK240920C00046000 | 2024-05-07 10:29AM EDT | 2024-09-20 | 4.38 | 4.10 | 4.20 | +0.88 | +25.14% | 900 | 189 | 39.61% |
| ARKK241220C00046000 | 2024-05-06 2:37PM EDT | 2024-12-20 | 6.33 | 5.60 | 5.75 | 0.00 | - | 34 | 78 | 41.55% |
| ARKK250117C00046000 | 2024-05-07 3:17PM EDT | 2025-01-17 | 6.15 | 6.00 | 6.15 | -0.52 | -7.80% | 1 | 669 | 41.87% |
| ARKK251219C00046000 | 2024-05-06 2:21PM EDT | 2025-12-19 | 10.23 | 9.50 | 9.70 | 0.00 | - | 1 | 116 | 43.20% |
| ARKK260116C00046000 | 2024-05-07 9:44AM EDT | 2026-01-16 | 10.12 | 8.75 | 9.95 | -0.38 | -3.62% | 2 | 511 | 43.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00046000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.82 | 0.81 | 0.85 | +0.35 | +74.47% | 325 | 3,732 | 31.25% |
| ARKK240517P00046000 | 2024-05-07 2:55PM EDT | 2024-05-17 | 1.25 | 1.22 | 1.27 | +0.37 | +42.05% | 114 | 29,268 | 32.47% |
| ARKK240524P00046000 | 2024-05-07 2:27PM EDT | 2024-05-24 | 1.56 | 1.50 | 1.56 | +0.36 | +30.00% | 30 | 94 | 32.62% |
| ARKK240531P00046000 | 2024-05-07 2:27PM EDT | 2024-05-31 | 1.74 | 1.69 | 1.74 | +0.28 | +19.18% | 112 | 48 | 31.49% |
| ARKK240607P00046000 | 2024-05-06 10:49AM EDT | 2024-06-07 | 1.80 | 1.91 | 2.04 | +0.19 | +11.80% | 2 | 16 | 33.42% |
| ARKK240614P00046000 | 2024-05-07 2:20PM EDT | 2024-06-14 | 2.19 | 2.14 | 2.21 | +0.37 | +20.33% | 7 | 9 | 33.13% |
| ARKK240621P00046000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 2.25 | 2.29 | 2.35 | +0.32 | +16.58% | 215 | 2,790 | 32.69% |
| ARKK240719P00046000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 2.89 | 2.86 | 2.99 | +0.35 | +13.78% | 14 | 61 | 33.59% |
| ARKK240920P00046000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 3.65 | 3.90 | 4.00 | 0.00 | - | 132 | 444 | 33.77% |
| ARKK241220P00046000 | 2024-05-07 10:56AM EDT | 2024-12-20 | 4.95 | 5.05 | 5.15 | +0.15 | +3.12% | 4 | 255 | 34.22% |
| ARKK250117P00046000 | 2024-05-06 10:50AM EDT | 2025-01-17 | 5.05 | 5.30 | 5.45 | 0.00 | - | 1 | 196 | 34.28% |
| ARKK251219P00046000 | 2024-05-03 12:40PM EDT | 2025-12-19 | 7.79 | 7.55 | 7.75 | 0.00 | - | 1 | 35 | 32.60% |
| ARKK260116P00046000 | 2024-05-03 10:09AM EDT | 2026-01-16 | 7.78 | 7.75 | 7.90 | 0.00 | - | 10 | 21 | 32.50% |
© 2024 Yahoo. All rights reserved.